Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arcus Biosciences Inc (NY: RCUS )

16.71 +0.56 (+3.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 9.510 10.37 9.446 10.17 133,766 +0.67(+7.05%)
Jan 30, 2019 9.120 9.540 8.980 9.500 89,855 +0.47(+5.20%)
Jan 29, 2019 9.510 9.575 9.010 9.030 72,984 -0.44(-4.65%)
Jan 28, 2019 10.10 10.10 9.450 9.470 56,019 -0.78(-7.61%)
Jan 25, 2019 9.460 10.53 9.460 10.25 122,300 +0.89(+9.51%)
Jan 24, 2019 9.410 9.630 9.220 9.360 53,756 -0.07(-0.74%)
Jan 23, 2019 9.680 10.02 9.260 9.430 72,357 -0.20(-2.08%)
Jan 22, 2019 9.980 10.32 9.490 9.630 70,963 -0.42(-4.18%)
Jan 18, 2019 10.25 10.56 9.940 10.05 66,600 -0.15(-1.47%)
Jan 17, 2019 10.23 10.47 9.991 10.20 133,520 -0.16(-1.54%)
Jan 16, 2019 9.890 10.48 9.740 10.36 136,398 +0.56(+5.71%)
Jan 15, 2019 9.160 9.990 8.750 9.800 159,001 +0.73(+8.05%)
Jan 14, 2019 9.920 10.04 9.050 9.070 96,702 -0.92(-9.21%)
Jan 11, 2019 9.920 10.10 9.620 9.990 115,200 +0.02(+0.20%)
Jan 10, 2019 9.970 10.42 9.800 9.970 166,797 -0.15(-1.48%)
Jan 09, 2019 9.910 10.29 9.500 10.12 107,157 +0.25(+2.53%)
Jan 08, 2019 9.700 9.950 9.270 9.870 123,121 +0.26(+2.71%)
Jan 07, 2019 9.100 9.730 8.940 9.610 929,704 +0.66(+7.37%)
Jan 04, 2019 10.10 10.10 8.570 8.950 537,600 -1.47(-14.11%)
Jan 03, 2019 10.62 10.81 10.26 10.42 172,923 -0.26(-2.43%)
Jan 02, 2019 10.55 10.91 10.30 10.68 431,854 -0.09(-0.84%)
Dec 31, 2018 10.85 10.85 10.16 10.77 194,800 +0.05(+0.47%)
Dec 28, 2018 9.740 10.95 9.740 10.72 274,100 +0.96(+9.84%)
Dec 27, 2018 10.32 10.60 9.300 9.760 242,861 -0.83(-7.84%)
Dec 26, 2018 10.09 10.84 9.960 10.59 201,675 +0.60(+6.01%)
Dec 24, 2018 9.700 10.54 9.170 9.990 110,300 +0.16(+1.63%)
Dec 21, 2018 10.09 10.10 9.500 9.830 2,512,200 -0.18(-1.80%)
Dec 20, 2018 10.67 10.76 9.900 10.01 272,485 -0.79(-7.31%)
Dec 19, 2018 10.77 11.30 10.34 10.80 288,954 -0.17(-1.55%)
Dec 18, 2018 11.87 12.04 10.80 10.97 625,821 -0.85(-7.19%)
Dec 17, 2018 12.44 12.51 11.12 11.82 282,719 -0.72(-5.74%)
Dec 14, 2018 12.55 13.04 12.48 12.54 235,800 -0.04(-0.32%)
Dec 13, 2018 12.31 12.75 12.07 12.58 206,638 +0.33(+2.69%)
Dec 12, 2018 12.32 12.79 12.00 12.25 217,383 +0.10(+0.82%)
Dec 11, 2018 12.84 13.13 11.83 12.15 252,292 -0.49(-3.88%)
Dec 10, 2018 12.23 13.39 11.99 12.64 394,867 +0.48(+3.95%)
Dec 07, 2018 11.96 12.30 11.71 12.16 121,500 +0.24(+2.01%)
Dec 06, 2018 12.12 12.39 11.59 11.92 177,119 -0.35(-2.85%)
Dec 04, 2018 12.60 13.77 12.21 12.27 290,900 -0.54(-4.22%)
Dec 03, 2018 11.10 12.96 11.01 12.81 190,778 +1.39(+12.17%)
Nov 30, 2018 11.37 11.71 11.05 11.42 228,600 -0.02(-0.17%)
Nov 29, 2018 11.52 11.78 11.34 11.44 86,933 -0.08(-0.69%)
Nov 28, 2018 10.95 11.89 10.86 11.52 142,555 +0.59(+5.40%)
Nov 27, 2018 11.35 11.54 10.86 10.93 72,227 -0.33(-2.93%)
Nov 26, 2018 11.81 11.89 11.00 11.26 61,278 -0.37(-3.18%)
Nov 23, 2018 11.56 11.94 11.04 11.63 84,600 -0.03(-0.26%)
Nov 21, 2018 11.66 11.66 11.66 0 +0.64(+5.81%)
Nov 20, 2018 11.21 11.45 10.75 11.02 87,032 -0.42(-3.67%)
Nov 19, 2018 11.54 11.79 11.13 11.44 137,020 -0.21(-1.80%)
Nov 16, 2018 11.48 11.77 11.11 11.65 148,300 +0.06(+0.52%)
Nov 15, 2018 11.27 12.09 11.16 11.59 176,910 +0.25(+2.20%)
Nov 14, 2018 11.15 11.66 10.66 11.34 378,543 +0.20(+1.80%)
Nov 13, 2018 12.14 12.14 11.00 11.14 951,957 -0.86(-7.17%)
Nov 12, 2018 12.34 12.34 11.58 12.00 215,789 -0.26(-2.12%)
Nov 09, 2018 12.08 12.59 11.56 12.26 175,900 +0.42(+3.55%)
Nov 08, 2018 11.16 11.94 10.87 11.84 88,462 +0.58(+5.15%)
Nov 07, 2018 11.10 11.39 10.27 11.26 309,246 +0.11(+0.99%)
Nov 06, 2018 10.99 11.22 10.53 11.15 395,203 +0.16(+1.46%)
Nov 05, 2018 10.85 11.22 10.48 10.99 178,870 +0.18(+1.67%)
Nov 02, 2018 10.69 11.04 10.53 10.81 85,000 +0.23(+2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.